Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.870 | 1.890 | 1.840 | 1.880 | 1.880 | 532,000 |
May 09, 2024 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 274,000 |
May 08, 2024 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 802,000 |
May 07, 2024 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 572,000 |
May 06, 2024 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 184,000 |
May 03, 2024 | 1.890 | 1.930 | 1.880 | 1.900 | 1.900 | 1,249,000 |
May 02, 2024 | 1.930 | 1.930 | 1.850 | 1.880 | 1.880 | 826,000 |
Apr 30, 2024 | 1.800 | 1.930 | 1.780 | 1.930 | 1.930 | 6,860,000 |
Apr 29, 2024 | 1.720 | 1.810 | 1.710 | 1.780 | 1.780 | 2,504,000 |
Apr 26, 2024 | 1.700 | 1.750 | 1.690 | 1.720 | 1.720 | 1,814,000 |
Apr 25, 2024 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 1,432,000 |
Apr 24, 2024 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 474,000 |
Apr 23, 2024 | 1.650 | 1.670 | 1.620 | 1.660 | 1.660 | 736,294 |
Apr 22, 2024 | 1.650 | 1.660 | 1.630 | 1.630 | 1.630 | 324,000 |
Apr 19, 2024 | 1.630 | 1.650 | 1.600 | 1.620 | 1.620 | 597,500 |
Apr 18, 2024 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 230,000 |
Apr 17, 2024 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 278,000 |
Apr 16, 2024 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 148,000 |
Apr 15, 2024 | 1.560 | 1.630 | 1.560 | 1.620 | 1.620 | 450,000 |
Apr 12, 2024 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 635,000 |
Apr 11, 2024 | 1.610 | 1.610 | 1.570 | 1.610 | 1.610 | 1,496,000 |
Apr 10, 2024 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 604,000 |
Apr 09, 2024 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 992,000 |
Apr 08, 2024 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 879,000 |
Apr 05, 2024 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 515,998 |
Apr 03, 2024 | 1.710 | 1.710 | 1.670 | 1.680 | 1.680 | 362,000 |
Apr 02, 2024 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 971,000 |
Mar 28, 2024 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 1,502,000 |
Mar 27, 2024 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 720,000 |
Mar 26, 2024 | 1.690 | 1.750 | 1.660 | 1.730 | 1.730 | 1,648,000 |
Mar 25, 2024 | 1.700 | 1.720 | 1.690 | 1.690 | 1.690 | 250,000 |
Mar 22, 2024 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 504,000 |
Mar 21, 2024 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 580,000 |
Mar 20, 2024 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 516,000 |
Mar 19, 2024 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 594,000 |
Mar 18, 2024 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 282,000 |
Mar 15, 2024 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 310,000 |
Mar 14, 2024 | 1.680 | 1.720 | 1.650 | 1.690 | 1.690 | 3,074,000 |
Mar 13, 2024 | 1.620 | 1.640 | 1.590 | 1.640 | 1.640 | 1,309,000 |
Mar 12, 2024 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 776,000 |
Mar 11, 2024 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 488,000 |
Mar 08, 2024 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 452,000 |
Mar 07, 2024 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 226,000 |
Mar 06, 2024 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 308,000 |
Mar 05, 2024 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 874,000 |
Mar 04, 2024 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 336,188 |
Mar 01, 2024 | 1.510 | 1.560 | 1.500 | 1.520 | 1.520 | 904,000 |
Feb 29, 2024 | 1.530 | 1.540 | 1.490 | 1.510 | 1.510 | 1,008,000 |
Feb 28, 2024 | 1.570 | 1.570 | 1.510 | 1.530 | 1.530 | 684,000 |
Feb 27, 2024 | 1.550 | 1.580 | 1.520 | 1.540 | 1.540 | 672,000 |
Feb 26, 2024 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 348,666 |
Feb 23, 2024 | 1.540 | 1.550 | 1.520 | 1.550 | 1.550 | 264,000 |
Feb 22, 2024 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 408,000 |
Feb 21, 2024 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 1,074,000 |
Feb 20, 2024 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 340,000 |
Feb 19, 2024 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 72,000 |
Feb 16, 2024 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 184,000 |
Feb 15, 2024 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 154,000 |
Feb 14, 2024 | 1.460 | 1.470 | 1.430 | 1.430 | 1.430 | 484,000 |
Feb 09, 2024 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 124,000 |
Feb 08, 2024 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 84,000 |
Feb 07, 2024 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 100,000 |
Feb 06, 2024 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 143,988 |
Feb 05, 2024 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 708,100 |
Feb 02, 2024 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 1,060,000 |
Feb 01, 2024 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 722,000 |
Jan 31, 2024 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 324,000 |
Jan 30, 2024 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 210,000 |
Jan 29, 2024 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 180,000 |
Jan 26, 2024 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 256,000 |
Jan 25, 2024 | 1.430 | 1.470 | 1.430 | 1.460 | 1.460 | 558,000 |
Jan 24, 2024 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 132,000 |
Jan 23, 2024 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 90,171 |
Jan 22, 2024 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 158,000 |
Jan 19, 2024 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 82,000 |
Jan 18, 2024 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 138,000 |
Jan 17, 2024 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 374,000 |
Jan 16, 2024 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 304,000 |
Jan 15, 2024 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 86,000 |
Jan 12, 2024 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 140,000 |
Jan 11, 2024 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 342,000 |
Jan 10, 2024 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 180,000 |
Jan 09, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
Jan 08, 2024 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 92,000 |
Jan 05, 2024 | 1.450 | 1.460 | 1.430 | 1.460 | 1.460 | 154,000 |
Jan 04, 2024 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 1,342,000 |
Jan 03, 2024 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 250,000 |
Jan 02, 2024 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 224,000 |
Dec 29, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
Dec 28, 2023 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 78,000 |
Dec 27, 2023 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 420,000 |
Dec 22, 2023 | 1.450 | 1.470 | 1.440 | 1.440 | 1.440 | 1,135,531 |
Dec 21, 2023 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 24,000 |
Dec 20, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 46,000 |
Dec 19, 2023 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 350,000 |
Dec 18, 2023 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 120,000 |
Dec 15, 2023 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 122,000 |
Dec 14, 2023 | 1.430 | 1.450 | 1.430 | 1.430 | 1.430 | 78,000 |
Dec 13, 2023 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 320,000 |
Dec 12, 2023 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 44,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |